Liberty Media Corp $49.23

up +0.17


29/8/2014 04:00 PM  |  NASDAQ : LMCA  
Industries : Media / Broadcasting - Tv
Last Trade: 49.23
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.17 (0.35 %)
Prev Close: 49.06
Open: 49.05
Bid: 49.22
Ask: 49.23
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get LMCA Trend Analysis - it has underperformed the S&P 500 by 87%
Options:

Call Options: LMCA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420I40 6.70 0.00 6.70 155.0 11.30 360.0 0.0 0
45.00 LMCA1420I45 2.15 0.35 1.70 256.0 6.40 107.0 1.0 1
50.00 LMCA1420I50 0.55 0.00 0.40 20.0 0.90 94.0 1.0 32
55.00 LMCA1420I55 0.85 0.00 0.05 10.0 0.50 333.0 0.0 0
60.00 LMCA1420I60 0.85 0.00 0.00 0.0 0.50 333.0 0.0 0
90.00 LMCA1420I90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420I95 48.70 0.00 49.30 10.0 53.30 21.0 0.0 0
100.00 LMCA1420I100 43.70 0.00 44.30 10.0 48.30 21.0 0.0 0
105.00 LMCA1420I105 38.70 0.00 39.30 10.0 43.30 21.0 0.0 0
110.00 LMCA1420I110 33.70 0.00 34.30 10.0 38.30 21.0 0.0 0
115.00 LMCA1420I115 28.60 0.00 29.50 10.0 33.30 10.0 0.0 0
120.00 LMCA1420I120 23.90 0.00 24.50 10.0 28.70 10.0 0.0 0
125.00 LMCA1420I125 18.70 0.00 19.40 10.0 23.40 21.0 0.0 0
130.00 LMCA1420I130 13.70 0.00 14.40 10.0 18.40 21.0 0.0 0
135.00 LMCA1420I135 9.00 0.00 9.70 10.0 13.80 10.0 0.0 0
140.00 LMCA1420I140 4.60 0.00 5.00 10.0 9.20 21.0 0.0 0
145.00 LMCA1420I145 1.20 0.00 1.10 10.0 5.20 10.0 0.0 0
150.00 LMCA1420I150 0.05 0.00 0.05 10.0 5.00 41.0 0.0 0
155.00 LMCA1420I155 0.05 0.00 0.15 10.0 2.80 10.0 0.0 2
160.00 LMCA1420I160 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
165.00 LMCA1420I165 5.00 0.00 1.55 10.0 5.00 20.0 0.0 0
170.00 LMCA1420I170 5.00 0.00 0.80 10.0 3.90 10.0 0.0 0
175.00 LMCA1420I175 5.00 0.00 0.35 10.0 3.90 10.0 0.0 0
180.00 LMCA1420I180 5.00 0.00 0.10 10.0 3.90 10.0 0.0 0
185.00 LMCA1420I185 5.00 0.00 0.00 0.0 3.90 10.0 0.0 0

Put Options: LMCA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 LMCA1420U40 5.00 0.00 0.05 20.0 5.00 314.0 0.0 0
45.00 LMCA1420U45 0.75 0.70 0.05 20.0 0.25 107.0 5.0 5
50.00 LMCA1420U50 1.25 0.00 1.10 10.0 1.95 10.0 0.0 0
55.00 LMCA1420U55 3.70 0.00 3.70 386.0 8.30 107.0 0.0 0
60.00 LMCA1420U60 8.80 0.00 8.70 396.0 13.30 61.0 0.0 0
90.00 LMCA1420U90 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
95.00 LMCA1420U95 5.00 0.00 0.45 10.0 5.00 20.0 0.0 0
100.00 LMCA1420U100 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
105.00 LMCA1420U105 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
110.00 LMCA1420U110 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
115.00 LMCA1420U115 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
120.00 LMCA1420U120 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
125.00 LMCA1420U125 5.00 0.00 0.10 10.0 5.00 20.0 0.0 0
130.00 LMCA1420U130 5.00 0.00 0.05 10.0 5.00 20.0 0.0 0
135.00 LMCA1420U135 0.10 0.00 0.05 10.0 5.00 20.0 0.0 0
140.00 LMCA1420U140 0.65 0.00 0.50 10.0 5.00 20.0 0.0 4
145.00 LMCA1420U145 0.05 0.00 0.05 10.0 5.00 20.0 0.0 0
150.00 LMCA1420U150 2.85 0.00 2.60 10.0 6.90 10.0 0.0 0
155.00 LMCA1420U155 7.20 0.00 6.90 11.0 11.40 10.0 0.0 0
160.00 LMCA1420U160 12.00 0.00 11.60 10.0 15.90 10.0 0.0 0
165.00 LMCA1420U165 17.00 0.00 16.60 10.0 20.90 10.0 0.0 0
170.00 LMCA1420U170 22.00 0.00 21.60 10.0 25.90 10.0 0.0 0
175.00 LMCA1420U175 27.00 0.00 26.60 10.0 30.90 10.0 0.0 0
180.00 LMCA1420U180 32.00 0.00 31.60 10.0 35.90 10.0 0.0 0
185.00 LMCA1420U185 36.70 0.00 36.60 10.0 40.90 10.0 0.0 0
Trading Center